×
0x 0x (ZRX)
0.25058300 USD (0.22%)
0.00006332 BTC

Share Watch
1 hour
-0.77%
24 hours
0.22%
7 days
9.7%
Market Cap
$146,413,000 USD
Volume (24h)
$9,820,510 USD
Circulating Supply
584,290,000 ZRX
Total Supply
1,000,000,000 ZRX
Max Supply
--
ZRX
USD

0x0x (ZRX) 30 Days Historical Price Data

0x Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.25137180 $0.25700524 $0.24799858 $0.25435889 $13,580,712
2 Feb 19, 2019 $0.25393945 $0.25723159 $0.24626233 $0.25116470 $14,844,959
3 Feb 18, 2019 $0.24105029 $0.26143402 $0.23871462 $0.25217283 $13,189,151
4 Feb 17, 2019 $0.23202515 $0.24148498 $0.22977898 $0.24087612 $8,238,310
5 Feb 16, 2019 $0.22763614 $0.23579478 $0.22722840 $0.23202187 $6,732,966
6 Feb 15, 2019 $0.22816624 $0.23188618 $0.22678232 $0.22749558 $7,622,315.50
7 Feb 14, 2019 $0.23310164 $0.23375058 $0.22571194 $0.22826807 $6,468,741.50
8 Feb 13, 2019 $0.23727264 $0.23913354 $0.23269513 $0.23364811 $5,856,220.50
9 Feb 12, 2019 $0.24293093 $0.24293093 $0.23574044 $0.23699808 $4,508,866.50
10 Feb 11, 2019 $0.25090551 $0.25102574 $0.24255562 $0.24281211 $6,672,455.50
11 Feb 10, 2019 $0.24812819 $0.25290003 $0.24404171 $0.24833055 $6,245,672
12 Feb 09, 2019 $0.24926883 $0.25719234 $0.24439959 $0.24758473 $12,409,568
13 Feb 08, 2019 $0.23178822 $0.25458354 $0.23178822 $0.24682684 $6,781,307
14 Feb 07, 2019 $0.22079596 $0.23478130 $0.22079596 $0.23314413 $7,452,034.50
15 Feb 06, 2019 $0.23582785 $0.23597194 $0.21778162 $0.22160301 $5,151,959.50
16 Feb 05, 2019 $0.23778011 $0.23807213 $0.23230168 $0.23507355 $4,453,770.50
17 Feb 04, 2019 $0.24291594 $0.24348584 $0.23780650 $0.23843795 $4,168,402.25
18 Feb 03, 2019 $0.25100696 $0.25192559 $0.24242252 $0.24324171 $4,938,702.50
19 Feb 02, 2019 $0.24795891 $0.25018573 $0.24621600 $0.24888892 $5,218,682
20 Feb 01, 2019 $0.25066996 $0.25280541 $0.24713208 $0.24930185 $5,662,605
21 Jan 31, 2019 $0.26039204 $0.26215416 $0.24978268 $0.25042865 $5,080,610
22 Jan 30, 2019 $0.25353536 $0.26176652 $0.25008535 $0.25976667 $5,828,473.50
23 Jan 29, 2019 $0.26127285 $0.26308262 $0.24956432 $0.25396606 $10,029,340
24 Jan 28, 2019 $0.27539521 $0.27602643 $0.25105399 $0.26043549 $8,636,471
25 Jan 27, 2019 $0.29008928 $0.29008928 $0.27022558 $0.27607337 $7,502,427.50
26 Jan 26, 2019 $0.29072839 $0.29385749 $0.28617182 $0.29042235 $10,258,434
27 Jan 25, 2019 $0.30329257 $0.30329952 $0.28824475 $0.29071915 $20,233,622
28 Jan 24, 2019 $0.29963362 $0.32132375 $0.29739407 $0.30539253 $8,650,756
29 Jan 23, 2019 $0.28763348 $0.30313164 $0.28660709 $0.30004349 $5,920,269
30 Jan 22, 2019 $0.28171158 $0.29279783 $0.27945647 $0.28989109 $5,372,389.50

* All Date/Time are in UTC time.